Global X Intl Developed Markets Equity Index Corporate Class ETF【HXDM】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781646000	65.65	0.05	0.08	66	66	65.65	38219
1781559600	65.599999	0.56	0.86	65.97	65.97	65.44	27129
1781300400	65.04	0.35	0.54	64.849999	65.14	64.59	14771
1781214000	64.69	2.05	3.27	62.26	64.81	62.26	38816
1781127600	62.64	-1.05	-1.65	63.69	63.69	62.64	22199
1781041200	63.69	0.06	0.09	64.04	64.269999	62.82	26781
1780954800	63.63	0.39	0.62	63.74	63.83	63.52	24326
1780695600	63.24	-1.39	-2.15	64.099999	64.099999	63	52135
1780609200	64.629999	0.44	0.69	64.319999	64.629999	64.31	43417
1780522800	64.19	-0.31	-0.48	64.15	64.26	64.11	11792
1780436400	64.5	0.52	0.81	64.04	64.5	64.04	12901
1780350000	63.98	-0.02	-0.03	63.83	64.209999	63.58	20596
1780090800	64	0.06	0.09	64.23	64.36	63.97	28442
1780004400	63.94	-0.33	-0.51	63.88	64.22	63.8	16018
1779918000	64.269999	-0.05	-0.08	64.319999	64.5	64.08	39759
1779831600	64.319999	-1.2	-1.83	64.42	64.459999	64.11	41161
1779745200	65.519999	1.95	3.07	64.73	65.54	64.73	6699
1779486000	63.57	-0.01	-0.02	63.66	63.8	63.56	29085
1779399600	63.58	0.51	0.81	62.8	63.75	62.8	16479
1779313200	63.07	0.89	1.43	62.38	63.15	62.28	29802
1779226800	62.18	0.22	0.36	62.18	62.39	62.05	53875
1778881200	61.96	-0.91	-1.45	62.43	62.43	61.88	45272
1778794800	62.87	-0.17	-0.27	63.11	63.17	62.87	27902
1778708400	63.04	0.43	0.69	62.52	63.04	62.5	15888
1778622000	62.61	-0.26	-0.41	63	63	62.25	20667
1778535600	62.87	-0.11	-0.17	62.87	62.89	62.7	25040
1778276400	62.98	0.72	1.16	62.98	63.11	62.74	17631
1778190000	62.26	-1.09	-1.72	63.35	63.35	62.2	25925
1778103600	63.35	1.75	2.84	63.05	63.35	63.03	20128
1778017200	61.6	0.84	1.38	61.31	61.6	61.16	13609
1777930800	60.76	-0.7	-1.14	61.3	61.3	60.5	35712
1777671600	61.46	-0.14	-0.23	61.56	61.76	61.32	23979
1777585200	61.6	1.05	1.73	61.27	61.73	61.27	22753
1777498800	60.55	-0.64	-1.05	60.92	60.92	60.5	31610
1777412400	61.19	-0.08	-0.13	61.15	61.22	60.98	18067
1777326000	61.27	-0.4	-0.65	61.43	61.48	61.18	23413
1777066800	61.67	0.23	0.37	61.54	61.8	61.41	27994
1776980400	61.44	-0.36	-0.58	61.7	61.88	60.86	31746
1776894000	61.8	0.23	0.37	62.03	62.03	61.6	12060
1776807600	61.57	-1.22	-1.94	62.54	62.54	61.57	28660
1776721200	62.79	-0.51	-0.81	63	63.65	62.63	37247
1776462000	63.3	0.67	1.07	63.35	63.64	63.19	38542
1776375600	62.63	-0.26	-0.41	62.99	62.99	62.42	11332
1776289200	62.89	-0.38	-0.60	63.16	63.16	62.7	41254
1776202800	63.27	0.41	0.65	62.97	63.37	62.97	39039
1776116400	62.86	0.22	0.35	62.11	62.87	62.11	24885
1775857200	62.64	0.23	0.37	62.78	62.79	62.44	17420
1775770800	62.41	-0.35	-0.56	61.94	62.69	61.87	17604
1775684400	62.76	2.06	3.39	63	63	62.45	31010
1775598000	60.7	-0.16	-0.26	60.31	60.7	59.74	23990
1775511600	60.86	0.37	0.61	60.45	60.93	60.45	25945
1775166000	60.49	-0.27	-0.44	59.6	60.65	59.6	36364
1775079600	60.76	0.9	1.50	60.71	61.04	60.55	20181
1774993200	59.86	1.84	3.17	58.94	59.89	58.88	23402
1774906800	58.02	0.31	0.54	58.33	58.44	57.86	26886
1774647600	57.71	-0.43	-0.74	57.95	58.22	57.58	16154
1774561200	58.14	-1.14	-1.92	58.57	58.86	58.14	20086
1774474800	59.28	1.12	1.93	59.25	59.39	58.9	63070
1774388400	58.16	-0.16	-0.27	57.68	58.43	57.65	26100
1774302000	58.32	1.41	2.48	58.13	58.84	57.91	29689
1774042800	56.91	-1.9	-3.23	58.45	58.45	56.64	40888
1773956400	58.81	-0.02	-0.03	57.81	58.92	57.77	29146
1773870000	58.83	-0.93	-1.56	59.54	59.55	58.81	29820
1773783600	59.76	0.25	0.42	60.08	60.08	59.75	28381